Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

W.R. Grace & Company (NY: GRA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 33.76 34.62 33.19 33.30 1,124,594 -1.22(-3.53%)
Sep 29, 2011 36.07 36.17 33.73 34.52 640,212 -0.41(-1.17%)
Sep 28, 2011 36.89 37.15 34.83 34.93 596,867 -1.78(-4.85%)
Sep 27, 2011 36.90 38.36 36.39 36.71 1,096,298 +0.89(+2.48%)
Sep 26, 2011 33.81 35.91 33.22 35.82 1,056,902 +2.39(+7.15%)
Sep 23, 2011 33.45 34.27 33.20 33.43 872,727 -0.02(-0.06%)
Sep 22, 2011 35.05 35.05 32.24 33.45 1,613,428 -2.87(-7.90%)
Sep 21, 2011 38.27 38.27 36.31 36.32 1,155,798 -1.87(-4.90%)
Sep 20, 2011 39.04 39.79 38.02 38.19 892,598 -0.70(-1.80%)
Sep 19, 2011 38.46 39.28 38.02 38.89 551,646 -0.63(-1.59%)
Sep 16, 2011 39.31 39.82 38.82 39.52 857,602 +0.24(+0.61%)
Sep 15, 2011 37.58 39.43 37.20 39.28 1,040,937 +2.28(+6.16%)
Sep 14, 2011 36.65 37.65 35.57 37.00 1,443,792 +0.66(+1.82%)
Sep 13, 2011 34.25 36.71 34.04 36.34 1,779,272 +2.05(+5.98%)
Sep 12, 2011 34.81 35.68 32.39 34.29 2,496,271 -1.21(-3.41%)
Sep 09, 2011 36.75 37.00 35.36 35.50 804,061 -1.83(-4.90%)
Sep 08, 2011 37.08 38.83 37.08 37.33 944,718 -0.01(-0.03%)
Sep 07, 2011 36.85 37.41 36.84 37.34 1,115,657 +1.08(+2.98%)
Sep 06, 2011 35.48 36.32 35.17 36.26 965,103 -0.95(-2.55%)
Sep 02, 2011 37.80 38.42 37.17 37.21 728,011 -1.81(-4.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.